Var’yeganneftegaz PAO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 1,178.00 | 1,178.00 | 1,148.00 | 1,165.00 | 1,165.00 | 48 |
| 2022-07-25 | 1,138.00 | 1,170.00 | 1,126.00 | 1,157.00 | 1,157.00 | 117 |
| 2022-07-22 | 1,195.00 | 1,195.00 | 1,119.00 | 1,136.00 | 1,136.00 | 280 |
| 2022-07-21 | 1,128.00 | 1,178.00 | 1,123.00 | 1,137.00 | 1,137.00 | 102 |
| 2022-07-20 | 1,218.00 | 1,218.00 | 1,125.00 | 1,149.00 | 1,149.00 | 88 |
| 2022-07-19 | 1,117.00 | 1,197.00 | 1,104.00 | 1,171.00 | 1,171.00 | 254 |
| 2022-07-18 | 1,245.00 | 1,254.00 | 1,108.00 | 1,132.00 | 1,132.00 | 200 |
| 2022-07-15 | 1,245.00 | 1,245.00 | 1,146.00 | 1,178.00 | 1,178.00 | 308 |
| 2022-07-14 | 1,131.00 | 1,219.00 | 1,119.00 | 1,143.00 | 1,143.00 | 132 |
| 2022-07-13 | 1,200.00 | 1,266.00 | 1,151.00 | 1,184.00 | 1,184.00 | 69 |
| 2022-07-12 | 1,204.00 | 1,251.00 | 1,200.00 | 1,210.00 | 1,210.00 | 107 |
| 2022-07-11 | 1,298.00 | 1,298.00 | 1,216.00 | 1,226.00 | 1,226.00 | 418 |
| 2022-07-08 | 1,285.00 | 1,330.00 | 1,270.00 | 1,292.00 | 1,292.00 | 352 |
| 2022-07-07 | 1,275.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | 22 |
| 2022-07-06 | 1,283.00 | 1,291.00 | 1,274.00 | 1,280.00 | 1,280.00 | 44 |
| 2022-07-05 | 1,288.00 | 1,312.00 | 1,280.00 | 1,282.00 | 1,282.00 | 76 |
| 2022-07-04 | 1,312.00 | 1,312.00 | 1,288.00 | 1,290.00 | 1,290.00 | 39 |
| 2022-07-01 | 1,291.00 | 1,300.00 | 1,284.00 | 1,299.00 | 1,299.00 | 24 |
| 2022-06-30 | 1,303.00 | 1,303.00 | 1,286.00 | 1,299.00 | 1,299.00 | 121 |
| 2022-06-29 | 1,301.00 | 1,325.00 | 1,300.00 | 1,312.00 | 1,312.00 | 40 |
| 2022-06-28 | 1,313.00 | 1,319.00 | 1,295.00 | 1,300.00 | 1,300.00 | 50 |
| 2022-06-27 | 1,302.00 | 1,320.00 | 1,295.00 | 1,310.00 | 1,310.00 | 35 |
| 2022-06-24 | 1,291.00 | 1,315.00 | 1,291.00 | 1,310.00 | 1,310.00 | 34 |
| 2022-06-23 | 1,336.00 | 1,336.00 | 1,300.00 | 1,313.00 | 1,313.00 | 502 |
| 2022-06-22 | 1,318.00 | 1,349.00 | 1,310.00 | 1,348.00 | 1,348.00 | 76 |
| 2022-06-21 | 1,321.00 | 1,349.00 | 1,320.00 | 1,342.00 | 1,342.00 | 117 |
| 2022-06-20 | 1,320.00 | 1,347.00 | 1,303.00 | 1,334.00 | 1,334.00 | 306 |
| 2022-06-17 | 1,287.00 | 1,350.00 | 1,285.00 | 1,302.00 | 1,302.00 | 185 |
| 2022-06-16 | 1,300.00 | 1,378.00 | 1,296.00 | 1,308.00 | 1,308.00 | 125 |
| 2022-06-15 | 1,307.00 | 1,307.00 | 1,290.00 | 1,302.00 | 1,302.00 | 15 |
| 2022-06-14 | 1,317.00 | 1,317.00 | 1,272.00 | 1,307.00 | 1,307.00 | 61 |
| 2022-06-10 | 1,339.00 | 1,367.00 | 1,300.00 | 1,332.00 | 1,332.00 | 188 |
| 2022-06-09 | 1,371.00 | 1,380.00 | 1,300.00 | 1,352.00 | 1,352.00 | 632 |
| 2022-06-08 | 1,311.00 | 1,380.00 | 1,310.00 | 1,364.00 | 1,364.00 | 202 |
| 2022-06-07 | 1,337.00 | 1,360.00 | 1,261.00 | 1,347.00 | 1,347.00 | 727 |
| 2022-06-06 | 1,276.00 | 1,379.00 | 1,276.00 | 1,337.00 | 1,337.00 | 196 |
| 2022-06-03 | 1,316.00 | 1,348.00 | 1,264.00 | 1,268.00 | 1,268.00 | 728 |
| 2022-06-02 | 1,371.00 | 1,371.00 | 1,316.00 | 1,323.00 | 1,323.00 | 359 |
| 2022-06-01 | 1,387.00 | 1,395.00 | 1,368.00 | 1,368.00 | 1,368.00 | 111 |
| 2022-05-31 | 1,390.00 | 1,395.00 | 1,376.00 | 1,393.00 | 1,393.00 | 114 |
| 2022-05-30 | 1,382.00 | 1,443.00 | 1,382.00 | 1,401.00 | 1,401.00 | 343 |
| 2022-05-27 | 1,442.00 | 1,450.00 | 1,389.00 | 1,399.00 | 1,399.00 | 496 |
| 2022-05-26 | 1,365.00 | 1,414.00 | 1,365.00 | 1,396.00 | 1,396.00 | 373 |
| 2022-05-25 | 1,411.00 | 1,430.00 | 1,395.00 | 1,396.00 | 1,396.00 | 178 |
| 2022-05-24 | 1,420.00 | 1,462.00 | 1,400.00 | 1,415.00 | 1,415.00 | 456 |
| 2022-05-23 | 1,480.00 | 1,480.00 | 1,414.00 | 1,420.00 | 1,420.00 | 105 |
| 2022-05-20 | 1,449.00 | 1,450.00 | 1,425.00 | 1,437.00 | 1,437.00 | 56 |
| 2022-05-19 | 1,498.00 | 1,498.00 | 1,440.00 | 1,450.00 | 1,450.00 | 48 |
| 2022-05-18 | 1,426.00 | 1,500.00 | 1,425.00 | 1,459.00 | 1,459.00 | 190 |
| 2022-05-17 | 1,453.00 | 1,455.00 | 1,400.00 | 1,449.00 | 1,449.00 | 306 |
| 2022-05-16 | 1,478.00 | 1,500.00 | 1,433.00 | 1,436.00 | 1,436.00 | 175 |
| 2022-05-13 | 1,494.00 | 1,494.00 | 1,424.00 | 1,481.00 | 1,481.00 | 45 |
| 2022-05-12 | 1,475.00 | 1,521.00 | 1,427.00 | 1,450.00 | 1,450.00 | 694 |
| 2022-05-11 | 1,409.00 | 1,550.00 | 1,399.00 | 1,496.00 | 1,496.00 | 1,158 |
| 2022-05-06 | 1,399.00 | 1,442.00 | 1,391.00 | 1,411.00 | 1,411.00 | 146 |
| 2022-05-05 | 1,417.00 | 1,419.00 | 1,390.00 | 1,390.00 | 1,390.00 | 125 |
| 2022-05-04 | 1,414.00 | 1,434.00 | 1,414.00 | 1,414.00 | 1,414.00 | 239 |
| 2022-04-29 | 1,420.00 | 1,429.00 | 1,415.00 | 1,420.00 | 1,420.00 | 169 |
| 2022-04-28 | 1,450.00 | 1,496.00 | 1,420.00 | 1,432.00 | 1,432.00 | 166 |
| 2022-04-27 | 1,409.00 | 1,447.00 | 1,409.00 | 1,425.00 | 1,425.00 | 103 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (RUB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.